Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 61.31 | 61.31 | 61.31 | 0 | -0.85(-1.36%) | |
Dec 29, 2016 | 62.24 | 62.62 | 62.13 | 62.15 | 1,643,510 | +0.00(+0.00%) |
Dec 28, 2016 | 62.45 | 62.60 | 62.11 | 62.15 | 2,103,524 | -0.34(-0.54%) |
Dec 27, 2016 | 62.36 | 62.60 | 62.22 | 62.49 | 1,512,798 | +0.17(+0.28%) |
Dec 23, 2016 | 62.32 | 62.32 | 62.32 | 0 | +0.16(+0.26%) | |
Dec 22, 2016 | 62.13 | 62.64 | 61.99 | 62.15 | 2,529,518 | -0.13(-0.20%) |
Dec 21, 2016 | 62.20 | 62.59 | 62.06 | 62.28 | 1,735,793 | +0.01(+0.02%) |
Dec 20, 2016 | 62.21 | 62.61 | 62.04 | 62.27 | 4,163,185 | +0.27(+0.44%) |
Dec 19, 2016 | 62.49 | 62.52 | 61.71 | 62.00 | 3,573,447 | -0.19(-0.31%) |
Dec 16, 2016 | 61.91 | 62.72 | 61.75 | 62.19 | 7,925,894 | +0.49(+0.80%) |
Dec 15, 2016 | 61.40 | 62.25 | 61.09 | 61.70 | 4,047,069 | +0.38(+0.61%) |
Dec 14, 2016 | 60.85 | 62.20 | 60.85 | 61.33 | 5,442,342 | +0.56(+0.92%) |
Dec 13, 2016 | 60.18 | 61.09 | 59.96 | 60.77 | 4,828,512 | +0.85(+1.42%) |
Dec 12, 2016 | 59.78 | 61.89 | 57.16 | 59.92 | 19,079,298 | -0.37(-0.61%) |
Dec 09, 2016 | 61.22 | 61.71 | 59.89 | 60.28 | 5,879,775 | -0.98(-1.60%) |
Dec 08, 2016 | 61.33 | 61.58 | 60.90 | 61.27 | 4,380,168 | +0.13(+0.22%) |
Dec 07, 2016 | 58.71 | 61.33 | 58.45 | 61.13 | 5,010,712 | +2.38(+4.05%) |
Dec 06, 2016 | 58.61 | 58.94 | 58.57 | 58.75 | 4,569,368 | +0.15(+0.26%) |
Dec 05, 2016 | 58.04 | 58.91 | 57.73 | 58.60 | 3,769,717 | +0.78(+1.35%) |
Dec 02, 2016 | 58.20 | 58.49 | 57.52 | 57.82 | 5,040,696 | -0.37(-0.64%) |
Dec 01, 2016 | 58.36 | 58.80 | 57.91 | 58.20 | 4,059,897 | -0.14(-0.25%) |
Nov 30, 2016 | 58.58 | 58.93 | 58.07 | 58.34 | 3,917,517 | -0.27(-0.46%) |
Nov 29, 2016 | 58.11 | 58.85 | 57.96 | 58.61 | 3,966,994 | +0.49(+0.84%) |
Nov 28, 2016 | 58.33 | 58.71 | 58.07 | 58.12 | 2,628,042 | -0.41(-0.71%) |
Nov 25, 2016 | 57.55 | 58.54 | 57.50 | 58.53 | 1,240,008 | +0.87(+1.52%) |
Nov 23, 2016 | 57.66 | 57.66 | 57.66 | 0 | -0.88(-1.51%) | |
Nov 22, 2016 | 57.95 | 58.93 | 57.78 | 58.54 | 5,541,788 | +0.61(+1.06%) |
Nov 21, 2016 | 57.72 | 58.32 | 57.62 | 57.93 | 5,798,904 | +0.28(+0.48%) |
Nov 18, 2016 | 57.60 | 58.15 | 57.57 | 57.65 | 5,649,796 | -0.07(-0.12%) |
Nov 17, 2016 | 57.00 | 57.78 | 56.88 | 57.71 | 3,779,082 | +0.66(+1.16%) |
Nov 16, 2016 | 56.69 | 57.24 | 56.54 | 57.05 | 3,907,383 | +0.16(+0.29%) |
Nov 15, 2016 | 56.54 | 57.14 | 56.24 | 56.89 | 5,207,963 | +0.34(+0.59%) |
Nov 14, 2016 | 55.62 | 56.76 | 55.40 | 56.55 | 5,465,427 | +1.08(+1.94%) |
Nov 11, 2016 | 54.72 | 55.76 | 54.72 | 55.48 | 7,490,248 | +0.57(+1.03%) |
Nov 10, 2016 | 55.18 | 55.68 | 54.83 | 54.91 | 4,481,327 | -0.26(-0.47%) |
Nov 09, 2016 | 54.19 | 55.48 | 54.04 | 55.17 | 5,237,783 | -0.30(-0.54%) |
Nov 08, 2016 | 55.25 | 56.14 | 55.17 | 55.47 | 5,165,027 | +0.11(+0.19%) |
Nov 07, 2016 | 55.45 | 57.38 | 55.09 | 55.36 | 5,709,848 | +0.59(+1.07%) |
Nov 04, 2016 | 55.19 | 55.34 | 54.22 | 54.77 | 7,487,015 | +1.45(+2.72%) |
Nov 03, 2016 | 53.22 | 54.16 | 53.08 | 53.32 | 5,229,765 | +0.34(+0.63%) |
Nov 02, 2016 | 53.73 | 53.86 | 52.87 | 52.99 | 4,914,788 | -0.65(-1.22%) |
Nov 01, 2016 | 54.27 | 54.40 | 53.13 | 53.64 | 4,514,668 | -0.76(-1.40%) |
Oct 31, 2016 | 54.46 | 54.88 | 54.27 | 54.40 | 3,019,372 | +0.08(+0.14%) |
Oct 28, 2016 | 54.14 | 54.98 | 54.14 | 54.32 | 3,192,899 | +0.12(+0.23%) |
Oct 27, 2016 | 54.89 | 55.04 | 53.77 | 54.20 | 5,790,301 | -0.36(-0.65%) |
Oct 26, 2016 | 53.70 | 54.79 | 53.47 | 54.55 | 4,447,012 | +0.76(+1.41%) |
Oct 25, 2016 | 54.17 | 54.53 | 53.72 | 53.79 | 4,467,455 | -0.35(-0.64%) |
Oct 24, 2016 | 55.73 | 55.91 | 54.11 | 54.14 | 5,853,594 | -1.26(-2.27%) |
Oct 21, 2016 | 54.15 | 56.06 | 54.15 | 55.40 | 11,242,965 | +1.12(+2.07%) |
Oct 20, 2016 | 53.23 | 54.39 | 53.10 | 54.27 | 6,607,819 | +0.92(+1.73%) |
Oct 19, 2016 | 53.16 | 55.18 | 52.88 | 53.35 | 4,463,174 | +0.41(+0.78%) |
Oct 18, 2016 | 53.93 | 54.08 | 52.90 | 52.94 | 3,900,528 | -0.28(-0.52%) |
Oct 17, 2016 | 52.85 | 53.43 | 52.78 | 53.22 | 3,732,341 | +0.27(+0.51%) |
Oct 14, 2016 | 53.45 | 53.80 | 52.87 | 52.95 | 3,035,599 | -0.12(-0.24%) |
Oct 13, 2016 | 52.56 | 53.25 | 52.24 | 53.07 | 2,632,828 | +0.09(+0.16%) |
Oct 12, 2016 | 53.32 | 53.38 | 52.75 | 52.99 | 3,947,732 | -0.29(-0.54%) |
Oct 11, 2016 | 53.47 | 53.63 | 52.80 | 53.28 | 4,576,163 | -0.27(-0.50%) |
Oct 10, 2016 | 53.24 | 53.91 | 53.22 | 53.54 | 2,839,286 | +0.49(+0.92%) |
Oct 07, 2016 | 54.35 | 54.56 | 52.76 | 53.05 | 4,266,496 | -0.95(-1.76%) |
Oct 06, 2016 | 54.03 | 54.39 | 53.49 | 54.01 | 4,133,630 | -0.19(-0.35%) |
Oct 05, 2016 | 53.86 | 54.62 | 53.43 | 54.20 | 5,837,723 | +0.83(+1.55%) |
Oct 04, 2016 | 53.32 | 54.19 | 53.12 | 53.37 | 6,133,799 | +0.60(+1.13%) |